Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Edap Tms Sa ADR (NQ: EDAP )

7.260 +0.130 (+1.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 9.060 9.120 8.727 9.120 31,172 +0.02(+0.22%)
Jul 28, 2023 8.640 9.450 8.520 9.100 76,843 +0.52(+6.06%)
Jul 27, 2023 8.750 9.090 8.510 8.580 41,511 -0.50(-5.51%)
Jul 26, 2023 8.800 9.080 8.520 9.080 83,822 +0.39(+4.49%)
Jul 25, 2023 8.890 9.090 8.568 8.690 50,905 -0.30(-3.34%)
Jul 24, 2023 8.710 9.060 8.650 8.990 78,786 +0.21(+2.39%)
Jul 21, 2023 8.680 8.810 8.580 8.780 32,233 +0.09(+1.04%)
Jul 20, 2023 8.710 8.828 8.590 8.690 16,869 +0.01(+0.12%)
Jul 19, 2023 8.750 8.980 8.600 8.680 17,976 -0.09(-1.03%)
Jul 18, 2023 8.720 8.900 8.700 8.770 24,281 +0.05(+0.57%)
Jul 17, 2023 8.820 8.990 8.720 8.720 28,868 +0.01(+0.11%)
Jul 14, 2023 8.740 8.960 8.660 8.710 24,510 -0.25(-2.79%)
Jul 13, 2023 8.890 8.990 8.440 8.960 79,983 +0.10(+1.13%)
Jul 12, 2023 8.990 9.080 8.850 8.860 29,923 -0.20(-2.21%)
Jul 11, 2023 8.910 9.150 8.890 9.060 17,571 -0.04(-0.44%)
Jul 10, 2023 9.030 9.220 8.870 9.100 31,882 +0.01(+0.11%)
Jul 07, 2023 9.075 9.190 8.760 9.090 28,706 +0.15(+1.68%)
Jul 06, 2023 9.180 9.180 8.640 8.940 69,727 -0.26(-2.83%)
Jul 05, 2023 9.340 9.530 9.030 9.200 22,266 -0.14(-1.50%)
Jul 03, 2023 9.110 9.400 8.865 9.340 21,895 +0.12(+1.30%)
Jun 30, 2023 9.040 9.510 8.960 9.220 65,268 +0.10(+1.10%)
Jun 29, 2023 9.180 9.200 9.050 9.120 32,495 -0.03(-0.33%)
Jun 28, 2023 8.970 9.240 8.900 9.150 66,006 +0.11(+1.22%)
Jun 27, 2023 8.830 9.040 8.695 9.040 31,553 +0.28(+3.20%)
Jun 26, 2023 8.800 8.980 8.610 8.760 66,281 -0.14(-1.57%)
Jun 23, 2023 9.010 9.010 8.790 8.900 37,129 -0.06(-0.67%)
Jun 22, 2023 8.950 9.157 8.910 8.960 45,744 -0.01(-0.11%)
Jun 21, 2023 8.860 9.000 8.860 8.970 87,330 -0.02(-0.22%)
Jun 20, 2023 8.970 9.118 8.940 8.990 111,840 -0.20(-2.18%)
Jun 16, 2023 8.920 9.550 8.920 9.190 66,265 +0.12(+1.32%)
Jun 15, 2023 9.060 9.510 9.025 9.070 175,580 +0.00(+0.00%)
Jun 14, 2023 9.230 9.230 8.900 9.070 175,444 -0.10(-1.09%)
Jun 13, 2023 9.060 9.300 8.900 9.170 83,948 +0.15(+1.66%)
Jun 12, 2023 8.930 9.150 8.550 9.020 193,377 +0.02(+0.22%)
Jun 09, 2023 8.600 9.190 8.500 9.000 135,212 -0.03(-0.33%)
Jun 08, 2023 9.600 9.600 8.730 9.030 207,945 -0.50(-5.20%)
Jun 07, 2023 9.660 9.920 9.500 9.525 56,503 -0.19(-1.91%)
Jun 06, 2023 9.940 9.970 9.510 9.710 103,963 -0.19(-1.92%)
Jun 05, 2023 10.02 10.32 9.850 9.900 86,605 -0.06(-0.60%)
Jun 02, 2023 9.960 10.11 9.900 9.960 22,109 -0.07(-0.70%)
Jun 01, 2023 9.920 10.14 9.920 10.03 21,560 +0.09(+0.91%)
May 31, 2023 9.900 10.06 9.810 9.940 58,254 -0.07(-0.70%)
May 30, 2023 10.01 10.17 10.00 10.01 70,691 -0.10(-0.99%)
May 26, 2023 10.16 10.17 9.960 10.11 60,892 +0.04(+0.40%)
May 25, 2023 9.850 10.16 9.850 10.07 78,527 +0.05(+0.50%)
May 24, 2023 9.820 10.13 9.666 10.02 103,742 +0.03(+0.30%)
May 23, 2023 10.28 10.40 9.810 9.990 189,083 -0.37(-3.57%)
May 22, 2023 10.18 10.45 10.18 10.36 52,909 -0.01(-0.10%)
May 19, 2023 10.30 10.72 10.15 10.37 115,752 -0.03(-0.29%)
May 18, 2023 11.06 11.06 9.870 10.40 300,292 -0.60(-5.45%)
May 17, 2023 10.98 12.09 10.50 11.00 187,034 +0.13(+1.20%)
May 16, 2023 11.09 11.21 10.86 10.87 196,031 -0.14(-1.27%)
May 15, 2023 11.25 11.29 11.00 11.01 79,965 -0.14(-1.26%)
May 12, 2023 11.19 11.23 10.89 11.15 49,257 +0.04(+0.36%)
May 11, 2023 11.13 11.32 11.02 11.11 43,164 -0.14(-1.24%)
May 10, 2023 11.07 11.40 11.07 11.25 105,723 -0.01(-0.09%)
May 09, 2023 11.26 11.35 11.23 11.26 58,571 -0.07(-0.62%)
May 08, 2023 11.80 11.80 11.26 11.33 62,587 -0.59(-4.95%)
May 05, 2023 11.49 12.23 11.40 11.92 90,261 +0.52(+4.56%)
May 04, 2023 11.28 11.50 11.24 11.40 49,890 -0.05(-0.44%)
May 03, 2023 11.00 11.62 11.00 11.45 71,536 +0.31(+2.78%)
May 02, 2023 11.09 11.19 10.95 11.14 48,826 +0.05(+0.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.